Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.37 | 26.81 | 26.28 | 26.45 | 480,011 | -0.25(-0.94%) |
Jul 30, 2008 | 26.86 | 26.97 | 26.35 | 26.70 | 223,199 | +0.02(+0.09%) |
Jul 29, 2008 | 26.68 | 26.70 | 25.93 | 26.68 | 283,005 | +0.76(+2.93%) |
Jul 28, 2008 | 26.27 | 26.39 | 25.82 | 25.92 | 205,478 | -0.50(-1.88%) |
Jul 25, 2008 | 26.37 | 26.60 | 26.20 | 26.42 | 334,813 | +0.31(+1.19%) |
Jul 24, 2008 | 26.83 | 26.83 | 26.05 | 26.11 | 544,301 | -0.82(-3.06%) |
Jul 23, 2008 | 26.86 | 27.18 | 26.58 | 26.93 | 449,495 | +0.27(+1.00%) |
Jul 22, 2008 | 25.69 | 26.70 | 25.69 | 26.66 | 371,332 | +0.73(+2.80%) |
Jul 21, 2008 | 25.84 | 26.01 | 25.77 | 25.94 | 508,904 | +0.13(+0.50%) |
Jul 18, 2008 | 26.05 | 26.37 | 25.59 | 25.81 | 322,139 | -0.13(-0.50%) |
Jul 17, 2008 | 25.54 | 25.95 | 25.28 | 25.94 | 558,684 | +0.57(+2.23%) |
Jul 16, 2008 | 24.53 | 25.40 | 24.38 | 25.37 | 458,260 | +1.00(+4.09%) |
Jul 15, 2008 | 24.23 | 24.88 | 23.91 | 24.38 | 567,474 | -0.15(-0.59%) |
Jul 14, 2008 | 25.08 | 25.28 | 24.44 | 24.52 | 312,748 | -0.46(-1.83%) |
Jul 11, 2008 | 24.63 | 25.21 | 24.47 | 24.98 | 562,701 | +0.05(+0.19%) |
Jul 10, 2008 | 24.61 | 25.17 | 24.58 | 24.93 | 259,493 | +0.31(+1.26%) |
Jul 09, 2008 | 25.51 | 25.51 | 24.62 | 24.62 | 469,693 | -0.87(-3.41%) |
Jul 08, 2008 | 24.49 | 25.49 | 24.38 | 25.49 | 507,705 | +0.93(+3.78%) |
Jul 07, 2008 | 24.97 | 25.04 | 24.31 | 24.56 | 330,422 | -0.35(-1.41%) |
Jul 04, 2008 | 25.14 | 25.15 | 24.60 | 24.91 | 261,762 | +0.00(+0.00%) |
Jul 03, 2008 | 25.14 | 25.15 | 24.60 | 24.91 | 261,762 | -0.08(-0.34%) |
Jul 02, 2008 | 25.66 | 25.89 | 24.99 | 24.99 | 268,786 | -0.73(-2.83%) |
Jul 01, 2008 | 25.42 | 25.82 | 25.18 | 25.72 | 568,066 | +0.01(+0.02%) |
Jun 30, 2008 | 25.97 | 26.11 | 25.69 | 25.71 | 373,140 | -0.25(-0.98%) |
Jun 27, 2008 | 26.09 | 26.31 | 25.84 | 25.97 | 170,195 | -0.22(-0.84%) |
Jun 26, 2008 | 26.49 | 26.58 | 26.12 | 26.19 | 557,980 | -0.61(-2.29%) |
Jun 25, 2008 | 26.62 | 27.04 | 26.57 | 26.80 | 312,421 | +0.30(+1.14%) |
Jun 24, 2008 | 26.68 | 26.87 | 26.36 | 26.50 | 498,331 | -0.42(-1.57%) |
Jun 23, 2008 | 27.45 | 27.46 | 26.91 | 26.92 | 234,766 | -0.40(-1.45%) |
Jun 20, 2008 | 27.56 | 27.58 | 27.08 | 27.32 | 252,719 | -0.37(-1.34%) |
Jun 19, 2008 | 27.42 | 27.71 | 27.29 | 27.69 | 157,110 | +0.21(+0.76%) |
Jun 18, 2008 | 27.43 | 27.59 | 27.22 | 27.48 | 342,389 | -0.16(-0.57%) |
Jun 17, 2008 | 27.95 | 27.95 | 27.63 | 27.64 | 232,782 | -0.24(-0.87%) |
Jun 16, 2008 | 27.49 | 27.92 | 27.46 | 27.88 | 655,860 | +0.32(+1.14%) |
Jun 13, 2008 | 27.28 | 27.57 | 27.19 | 27.56 | 149,499 | +0.51(+1.88%) |
Jun 12, 2008 | 27.21 | 27.52 | 26.98 | 27.06 | 264,796 | +0.07(+0.27%) |
Jun 11, 2008 | 27.56 | 27.56 | 26.98 | 26.98 | 310,003 | -0.61(-2.20%) |
Jun 10, 2008 | 27.52 | 27.74 | 27.36 | 27.59 | 312,619 | -0.06(-0.20%) |
Jun 09, 2008 | 28.00 | 28.00 | 27.38 | 27.65 | 366,245 | -0.19(-0.67%) |
Jun 06, 2008 | 28.71 | 28.71 | 27.83 | 27.83 | 317,268 | -0.90(-3.13%) |
Jun 05, 2008 | 28.29 | 28.74 | 28.21 | 28.73 | 194,942 | +0.61(+2.18%) |
Jun 04, 2008 | 27.92 | 28.39 | 27.84 | 28.12 | 398,933 | +0.18(+0.64%) |
Jun 03, 2008 | 28.14 | 28.20 | 27.67 | 27.94 | 399,034 | -0.09(-0.32%) |
Jun 02, 2008 | 28.23 | 28.23 | 27.68 | 28.03 | 273,997 | -0.15(-0.54%) |
May 30, 2008 | 28.24 | 28.26 | 28.04 | 28.18 | 307,098 | -0.00(-0.01%) |
May 29, 2008 | 27.92 | 28.42 | 27.91 | 28.19 | 446,129 | +0.24(+0.85%) |
May 28, 2008 | 27.88 | 27.98 | 27.69 | 27.95 | 417,882 | +0.13(+0.46%) |
May 27, 2008 | 27.38 | 27.88 | 27.38 | 27.82 | 420,039 | +0.36(+1.31%) |
May 26, 2008 | 27.70 | 27.76 | 27.27 | 27.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.70 | 27.76 | 27.27 | 27.46 | 424,906 | -0.34(-1.22%) |
May 22, 2008 | 27.63 | 27.97 | 27.63 | 27.80 | 723,851 | +0.20(+0.73%) |
May 21, 2008 | 27.88 | 28.16 | 27.47 | 27.60 | 838,284 | -0.31(-1.13%) |
May 20, 2008 | 27.96 | 27.99 | 27.66 | 27.91 | 518,779 | -0.09(-0.33%) |
May 19, 2008 | 28.11 | 28.37 | 27.90 | 28.00 | 602,207 | -0.07(-0.24%) |
May 16, 2008 | 28.32 | 28.32 | 27.74 | 28.07 | 293,905 | -0.11(-0.39%) |
May 15, 2008 | 27.88 | 28.21 | 27.73 | 28.18 | 241,195 | +0.29(+1.04%) |
May 14, 2008 | 27.97 | 28.20 | 27.86 | 27.89 | 165,633 | +0.00(+0.00%) |
May 13, 2008 | 27.81 | 27.90 | 27.54 | 27.89 | 135,934 | +0.25(+0.92%) |
May 12, 2008 | 27.17 | 27.70 | 27.17 | 27.64 | 309,419 | +0.44(+1.60%) |
May 09, 2008 | 26.89 | 27.32 | 26.89 | 27.20 | 113,287 | +0.03(+0.12%) |
May 08, 2008 | 27.21 | 27.26 | 26.98 | 27.17 | 318,729 | +0.02(+0.07%) |
May 07, 2008 | 27.64 | 27.76 | 27.07 | 27.15 | 232,403 | -0.41(-1.49%) |
May 06, 2008 | 27.33 | 27.73 | 27.26 | 27.56 | 269,147 | +0.03(+0.10%) |
May 05, 2008 | 27.50 | 27.72 | 27.40 | 27.53 | 112,262 | -0.13(-0.48%) |
May 02, 2008 | 27.96 | 28.08 | 27.58 | 27.66 | 341,024 | -0.02(-0.06%) |